NSE:ZEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	74.00	76.85	73.80	76.07	76.07	5.45%	7,477,556
Mar 30, 2026	72.00	76.69	71.16	72.14	72.14	-2.10%	18,130,260
Mar 27, 2026	75.00	76.50	72.85	73.69	73.69	-2.99%	18,597,040
Mar 25, 2026	72.01	77.28	71.72	75.96	75.96	6.22%	27,827,870
Mar 24, 2026	69.28	72.80	69.00	71.51	71.51	4.56%	15,346,370
Mar 23, 2026	71.99	71.99	68.00	68.39	68.39	-6.03%	15,662,960
Mar 20, 2026	74.50	75.54	71.61	72.78	72.78	-1.57%	26,483,320
Mar 19, 2026	75.89	75.95	73.51	73.94	73.94	-3.82%	6,387,905
Mar 18, 2026	75.50	77.49	74.85	76.88	76.88	2.10%	10,632,900
Mar 17, 2026	75.85	76.28	74.64	75.30	75.30	-0.12%	7,587,081
Mar 16, 2026	78.06	78.45	74.63	75.39	75.39	-3.42%	10,377,790
Mar 13, 2026	82.00	82.00	77.60	78.06	78.06	-4.83%	8,864,905
Mar 12, 2026	80.48	82.90	78.62	82.02	82.02	1.91%	12,516,180
Mar 11, 2026	80.40	83.88	80.22	80.48	80.48	0.10%	11,058,220
Mar 10, 2026	81.00	81.89	79.55	80.40	80.40	0.44%	6,037,958
Mar 9, 2026	79.00	81.60	78.50	80.05	80.05	-2.15%	7,446,207
Mar 6, 2026	82.30	82.69	81.51	81.81	81.81	-0.70%	6,607,087
Mar 5, 2026	82.01	83.59	80.80	82.39	82.39	0.62%	6,453,805
Mar 4, 2026	82.51	83.50	81.40	81.88	81.88	-2.74%	5,303,716
Mar 2, 2026	85.22	86.19	83.51	84.19	84.19	-3.73%	6,769,406
Feb 27, 2026	87.59	88.00	86.22	87.45	87.45	0.06%	8,404,473
Feb 26, 2026	88.38	88.44	87.08	87.40	87.40	-1.11%	3,560,107
Feb 25, 2026	88.47	89.62	88.05	88.38	88.38	0.39%	3,416,912
Feb 24, 2026	90.95	91.05	87.47	88.04	88.04	-3.00%	4,923,322
Feb 23, 2026	90.70	91.20	90.10	90.76	90.76	0.07%	3,432,505
Feb 20, 2026	91.75	93.29	90.10	90.70	90.70	-2.16%	8,588,086
Feb 19, 2026	95.00	95.05	91.81	92.70	92.70	-2.14%	3,474,831
Feb 18, 2026	94.86	95.54	93.92	94.73	94.73	-0.14%	3,535,326
Feb 17, 2026	94.23	96.94	93.64	94.86	94.86	0.14%	9,892,587
Feb 16, 2026	96.20	98.82	94.20	94.73	94.73	-1.53%	6,532,538
Feb 13, 2026	93.00	99.10	92.35	96.20	96.20	2.65%	31,429,600
Feb 12, 2026	92.85	94.64	91.57	93.72	93.72	0.94%	9,877,993
Feb 11, 2026	93.68	94.00	92.10	92.85	92.85	-0.85%	4,330,895
Feb 10, 2026	92.71	94.50	92.10	93.65	93.65	1.01%	7,560,819
Feb 9, 2026	89.66	93.03	89.59	92.71	92.71	3.74%	11,068,230
Feb 6, 2026	86.00	90.00	85.55	89.37	89.37	3.97%	13,133,940
Feb 5, 2026	84.81	86.95	84.40	85.96	85.96	1.36%	7,481,859
Feb 4, 2026	82.49	85.40	81.75	84.81	84.81	2.75%	9,963,281
Feb 3, 2026	84.00	84.50	82.06	82.54	82.54	1.70%	6,995,042
Feb 2, 2026	81.36	82.70	79.50	81.16	81.16	-0.54%	7,768,187
Feb 1, 2026	84.10	84.20	80.00	81.60	81.60	-3.29%	4,146,837
Jan 30, 2026	82.14	84.95	81.25	84.38	84.38	2.22%	8,612,867
Jan 29, 2026	83.98	84.41	81.78	82.55	82.55	-1.81%	5,355,226
Jan 28, 2026	79.68	85.00	79.37	84.07	84.07	6.03%	9,330,106
Jan 27, 2026	81.66	81.97	78.40	79.29	79.29	-2.58%	9,940,017
Jan 23, 2026	85.25	85.25	80.99	81.39	81.39	-4.33%	10,783,090
Jan 22, 2026	82.74	86.35	82.74	85.07	85.07	4.29%	13,538,680
Jan 21, 2026	84.00	84.00	81.00	81.57	81.57	-2.71%	13,061,670
Jan 20, 2026	88.00	88.15	83.32	83.84	83.84	-4.86%	9,097,728
Jan 19, 2026	89.33	89.44	87.88	88.12	88.12	-1.54%	5,135,585